Empiric Share History

Empiric Share Price history. The following table shows end-of-day data ESP historical share prices for Empiric, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ESP.L
Share Price ESP.L
Charts ESP.L
Trades ESP.L
History Compare
ESP.L ESP.L
Share News ESP.L
RNS ESP.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	92.70	93.90	92.30	93.70	624,156
2024-05-02	91.00	93.30	90.90	93.00	988,306
2024-05-01	89.50	91.20	89.50	90.70	681,485
2024-04-30	90.50	91.00	90.00	90.50	1,072,263
2024-04-29	89.40	91.10	89.30	90.40	750,059
2024-04-26	90.00	90.20	89.30	90.00	1,137,841
2024-04-25	89.70	89.90	88.70	89.70	1,324,513
2024-04-24	91.30	91.30	89.00	89.50	868,332
2024-04-23	91.00	91.50	90.30	91.10	706,473
2024-04-22	89.60	92.30	89.60	90.80	778,431
2024-04-19	89.40	90.70	89.40	90.70	836,346
2024-04-18	88.00	90.10	88.00	90.00	833,243
2024-04-17	87.60	89.20	87.60	88.10	719,971
2024-04-16	89.20	89.20	87.80	88.70	1,502,491
2024-04-15	90.40	91.00	90.10	90.10	463,408
2024-04-12	92.00	92.00	90.50	90.50	897,419
2024-04-11	90.10	91.40	89.50	91.40	739,922
2024-04-10	90.70	91.00	88.60	89.50	9,599,414
2024-04-09	90.20	91.60	89.40	90.80	769,934
2024-04-08	91.10	92.00	90.80	91.20	439,241
2024-04-05	91.10	91.80	90.10	91.40	1,345,926
2024-04-04	90.50	92.20	90.50	92.00	2,389,442
2024-04-03	94.70	94.90	91.80	92.20	956,777
2024-04-02	95.50	96.30	94.40	94.50	1,147,086
2024-04-01	95.00	95.00	95.00	95.00	0
2024-03-29	95.00	95.00	95.00	95.00	0
2024-03-28	94.50	95.40	93.50	95.00	1,870,003
2024-03-27	95.10	95.30	94.20	94.50	5,339,940
2024-03-26	96.60	96.60	94.30	95.20	1,486,786
2024-03-25	96.50	96.60	94.50	95.40	2,715,179
2024-03-22	95.00	97.30	94.60	96.60	3,701,730
2024-03-21	96.00	96.00	93.90	94.70	6,091,659
2024-03-20	94.30	95.50	94.10	94.20	2,234,461
2024-03-19	94.20	94.40	93.70	94.10	1,948,478
2024-03-18	95.10	95.10	94.00	94.00	2,586,094
2024-03-15	94.20	95.30	93.60	95.00	2,394,925
2024-03-14	93.90	95.00	93.50	94.00	4,205,335
2024-03-13	93.40	94.20	93.40	94.00	1,117,305
2024-03-12	93.60	93.90	93.20	93.60	1,743,579
2024-03-11	93.30	94.10	93.00	93.60	1,306,074
2024-03-08	92.50	94.00	92.50	93.70	530,181
2024-03-07	91.50	94.60	91.50	92.80	1,449,540
2024-03-06	91.50	93.20	91.50	92.60	1,394,793
2024-03-05	90.70	91.80	90.60	91.80	698,772
2024-03-04	91.10	91.40	90.70	91.00	4,264,436
2024-03-01	91.00	92.00	90.90	91.10	999,524
2024-02-29	90.40	91.60	90.40	90.80	2,417,630
2024-02-28	91.90	92.40	90.40	90.40	4,568,085
2024-02-27	89.80	92.60	89.80	92.00	2,128,414
2024-02-26	90.10	90.90	89.80	90.30	820,542
2024-02-23	89.30	91.20	89.30	90.50	1,144,630
2024-02-22	90.50	90.70	89.20	90.50	833,176
2024-02-21	91.00	91.50	90.20	90.20	912,422
2024-02-20	91.40	91.40	90.30	91.00	1,725,031
2024-02-19	91.00	91.20	90.80	91.20	315,846
2024-02-16	90.00	90.90	89.40	90.90	1,727,406
2024-02-15	89.10	91.30	87.30	90.60	333,345
2024-02-14	88.80	90.40	88.80	90.00	1,700,133
2024-02-13	90.10	90.70	87.10	88.20	574,434
2024-02-12	90.60	91.40	90.60	91.40	308,931
2024-02-09	91.80	91.80	90.60	91.00	825,153
2024-02-08	92.10	92.60	91.60	91.90	943,939
2024-02-07	92.20	92.60	91.00	91.10	622,466
2024-02-06	92.00	93.10	90.00	92.50	649,120
2024-02-05	93.80	93.80	92.50	92.70	477,766
2024-02-02	92.50	93.60	92.10	93.00	440,625
2024-02-01	93.00	93.00	90.90	91.80	800,852
2024-01-31	91.40	92.00	91.20	91.80	502,122
2024-01-30	92.00	92.20	91.50	91.90	336,953
2024-01-29	92.50	92.70	91.70	92.30	538,515
2024-01-26	92.50	92.60	91.80	92.60	428,624
2024-01-25	92.00	92.20	91.80	92.20	1,979,541
2024-01-24	92.00	93.50	92.00	92.20	796,820
2024-01-23	93.40	94.90	92.10	92.10	846,112
2024-01-22	93.90	94.80	93.60	94.80	773,012
2024-01-19	94.10	94.10	92.50	92.90	452,145
2024-01-18	93.50	94.80	93.30	94.00	1,005,529
2024-01-17	94.10	94.10	91.50	92.70	3,639,000
2024-01-16	95.60	95.60	94.60	95.30	435,563
2024-01-15	96.40	96.50	95.10	95.90	712,225
2024-01-12	96.30	97.90	95.80	96.50	518,125
2024-01-11	95.60	96.40	95.60	96.20	548,851
2024-01-10	95.20	96.50	95.20	95.80	1,016,335
2024-01-09	95.80	96.00	94.90	95.60	663,270
2024-01-08	94.40	96.00	93.00	96.00	1,105,165
2024-01-05	94.30	95.00	94.00	94.80	458,743
2024-01-04	95.90	96.20	95.30	95.30	532,012
2024-01-03	95.50	96.30	94.60	95.80	774,824
2024-01-02	96.00	96.10	94.70	95.50	585,347
2024-01-01	94.80	94.80	94.80	94.80	0
2023-12-29	95.00	95.00	93.60	94.80	365,803
2023-12-28	94.30	95.40	93.40	94.50	312,924
2023-12-27	93.00	95.60	93.00	95.40	375,206
2023-12-26	94.50	94.50	94.50	94.50	0
2023-12-25	94.50	94.50	94.50	94.50	0
2023-12-22	94.40	95.10	94.20	94.50	241,597
2023-12-21	94.10	95.00	94.00	94.30	453,489
2023-12-20	92.30	95.50	92.30	95.10	856,596
2023-12-19	95.00	95.00	90.90	92.00	1,367,921
2023-12-18	95.00	95.00	92.30	92.30	941,160
2023-12-15	96.50	96.70	92.30	92.70	1,788,022
2023-12-14	95.50	97.40	95.50	95.90	2,317,502
2023-12-13	95.00	95.00	92.50	93.40	1,130,380
2023-12-12	95.00	95.00	92.30	92.80	1,371,060
2023-12-11	92.00	93.50	91.20	93.50	1,237,563
2023-12-08	93.00	93.00	90.40	91.70	816,206
2023-12-07	94.50	94.50	90.50	91.40	462,483
2023-12-06	95.00	95.00	93.20	93.20	613,999
2023-12-05	94.00	94.50	93.60	94.00	518,028
2023-12-04	94.00	94.80	93.00	93.00	363,136
2023-12-01	94.00	94.00	90.20	94.00	5,585,215
2023-11-30	93.70	93.70	91.20	91.30	1,812,300
2023-11-29	92.70	94.10	92.40	93.50	2,545,350
2023-11-28	94.30	94.40	92.70	94.30	548,484
2023-11-27	92.30	94.40	92.30	94.40	870,104
2023-11-24	91.60	94.20	91.60	94.10	667,360
2023-11-23	93.00	94.00	92.30	93.40	440,352
2023-11-22	93.30	93.30	92.10	93.00	559,688
2023-11-21	93.50	93.50	91.70	91.90	784,933
2023-11-20	92.70	93.50	92.40	93.10	560,999
2023-11-17	92.50	94.40	92.50	93.80	573,741
2023-11-16	93.50	93.70	92.00	92.20	682,017
2023-11-15	95.00	95.90	94.40	94.70	1,361,787
2023-11-14	92.20	95.00	92.00	95.00	2,244,340
2023-11-13	92.40	92.50	91.30	91.30	741,098
2023-11-10	91.90	92.60	91.30	92.00	735,001
2023-11-09	91.60	92.20	91.40	92.00	1,563,210
2023-11-08	88.00	91.60	88.00	91.60	2,720,037
2023-11-07	89.80	90.10	88.20	89.20	812,689
2023-11-06	90.00	91.10	88.70	89.70	393,276
2023-11-03	91.00	92.00	90.40	91.30	927,864
2023-11-02	86.90	89.70	86.80	89.70	3,979,023
2023-11-01	84.70	85.50	84.20	85.20	716,675
2023-10-31	84.20	85.90	84.20	84.50	1,820,923
2023-10-30	84.60	85.40	83.50	84.20	376,361
2023-10-27	85.00	85.00	83.10	84.20	230,955
2023-10-26	85.00	85.00	83.30	83.70	672,638
2023-10-25	84.10	84.20	82.20	83.70	1,048,301
2023-10-24	86.10	86.20	85.00	85.00	725,733
2023-10-23	84.30	86.40	84.30	86.10	277,001
2023-10-20	85.90	86.40	85.00	86.00	336,804
2023-10-19	86.00	87.20	86.00	86.10	285,047
2023-10-18	86.70	87.20	86.40	87.00	312,697
2023-10-17	86.00	88.00	86.00	88.00	1,378,841
2023-10-16	84.00	88.40	84.00	87.50	466,434
2023-10-13	86.60	86.60	84.80	86.00	1,087,262
2023-10-12	88.00	89.30	87.80	88.00	683,429
2023-10-11	87.20	89.50	87.20	89.00	910,700
2023-10-10	88.00	88.70	87.10	87.20	524,823
2023-10-09	85.60	86.80	85.60	86.30	734,518
2023-10-06	86.00	87.00	86.00	87.00	466,961
2023-10-05	83.00	87.50	83.00	87.30	680,347
2023-10-04	86.00	87.30	84.20	84.60	619,711
2023-10-03	88.00	88.40	86.40	86.70	623,778
2023-10-02	92.00	92.00	88.50	88.50	460,431
2023-09-29	89.90	90.40	89.50	89.50	715,268
2023-09-28	90.00	90.20	89.30	89.70	717,769
2023-09-27	91.00	91.40	90.30	90.30	714,580
2023-09-26	91.20	92.20	91.10	91.50	406,104
2023-09-25	91.00	91.80	91.00	91.50	483,321
2023-09-22	92.80	92.80	91.50	92.00	4,509,192
2023-09-21	91.00	93.90	91.00	92.70	1,402,557
2023-09-20	91.10	93.20	91.10	92.00	2,442,839
2023-09-19	90.50	91.40	90.30	90.60	1,223,114
2023-09-18	91.00	91.50	90.20	90.70	3,408,455
2023-09-15	91.00	91.40	90.00	91.00	1,845,388
2023-09-14	90.50	91.80	90.00	91.80	7,108,272
2023-09-13	88.80	90.40	87.80	89.50	890,506
2023-09-12	90.00	90.80	88.80	89.20	593,102
2023-09-11	86.60	89.20	86.60	88.90	415,786
2023-09-08	88.60	88.80	88.10	88.80	222,068
2023-09-07	87.80	88.40	87.80	88.40	510,247
2023-09-06	86.70	88.90	86.70	87.80	501,710
2023-09-05	86.50	87.20	86.50	86.50	648,701
2023-09-04	87.50	87.60	86.90	86.90	421,413
2023-09-01	86.90	88.00	86.10	87.50	422,089
2023-08-31	87.00	87.60	85.90	87.20	1,052,077
2023-08-30	87.40	88.00	86.60	87.30	485,744
2023-08-29	88.00	88.00	86.60	87.50	479,601
2023-08-28	86.30	86.30	86.30	86.30	0
2023-08-25	86.90	86.90	85.70	86.30	527,864
2023-08-24	88.30	89.00	86.30	86.80	302,141
2023-08-23	87.20	88.00	85.70	88.00	389,749
2023-08-22	85.00	86.70	85.00	86.60	547,738
2023-08-21	87.00	87.60	85.20	85.30	515,607
2023-08-18	88.00	88.00	85.10	85.50	569,410
2023-08-17	86.60	90.00	86.60	88.10	725,656
2023-08-16	85.00	86.00	85.00	85.60	383,150
2023-08-15	85.90	85.90	83.10	85.40	411,256
2023-08-14	85.20	86.30	85.10	85.60	880,018
2023-08-11	85.70	86.60	85.40	86.20	447,724
2023-08-10	87.00	87.80	86.50	87.10	201,439
2023-08-09	87.30	87.30	86.00	86.80	400,084
2023-08-08	85.70	87.30	85.70	87.00	384,528
2023-08-07	86.00	86.90	85.80	86.20	558,197
2023-08-04	86.50	87.90	86.20	87.20	209,938
2023-08-03	86.50	87.80	86.10	87.40	411,657
2023-08-02	86.80	87.50	86.80	86.80	180,684
2023-08-01	87.90	88.00	87.10	87.90	579,015
2023-07-31	87.20	88.40	87.20	88.00	693,156
2023-07-28	86.40	88.00	86.20	86.70	444,658
2023-07-27	87.10	88.40	87.00	88.00	789,802
2023-07-26	86.50	88.40	86.30	88.40	526,511
2023-07-25	86.60	87.60	85.50	86.70	760,797
2023-07-24	87.90	88.00	86.10	86.40	1,300,373
2023-07-21	88.20	88.80	87.20	87.20	705,735
2023-07-20	89.50	89.50	88.50	88.90	510,951
2023-07-19	87.80	91.20	87.80	89.70	1,415,927
2023-07-18	87.00	87.20	86.00	86.10	641,642
2023-07-17	88.00	89.30	87.50	87.50	1,799,555
2023-07-14	89.60	89.90	88.80	89.10	297,755
2023-07-13	87.10	90.00	87.10	89.40	668,328
2023-07-12	85.70	88.50	85.70	88.50	620,952
2023-07-11	84.30	85.20	83.80	85.20	919,007
2023-07-10	84.50	85.10	84.00	84.30	956,042
2023-07-07	86.00	86.00	84.70	85.20	241,860
2023-07-06	86.60	86.60	84.80	85.10	810,048
2023-07-05	85.00	86.30	85.00	85.50	1,068,585
2023-07-04	84.00	86.90	84.00	86.30	7,193,429
2023-07-03	84.20	84.40	83.80	84.00	1,689,877
2023-06-30	83.50	84.90	83.50	84.20	741,952
2023-06-29	85.30	85.30	83.90	84.50	1,597,314
2023-06-28	84.10	86.00	84.10	85.80	806,793
2023-06-27	84.70	85.20	84.50	85.00	912,814
2023-06-26	88.00	88.00	84.20	85.00	515,843
2023-06-23	85.80	86.30	85.00	85.20	1,266,102
2023-06-22	86.80	86.80	85.50	86.00	705,632
2023-06-21	87.30	87.90	86.80	87.60	725,876
2023-06-20	89.50	89.50	88.40	88.70	721,107
2023-06-19	90.00	91.30	87.40	89.50	905,250
2023-06-16	87.50	92.00	87.10	91.90	12,901,240
2023-06-15	87.00	88.00	86.20	87.40	1,270,768
2023-06-14	86.20	87.00	86.20	86.90	1,624,215
2023-06-13	89.00	89.00	86.30	86.70	619,278
2023-06-12	88.00	88.40	86.20	88.40	807,894
2023-06-09	89.30	90.00	86.50	87.20	937,353
2023-06-08	92.50	92.50	89.00	89.40	811,728
2023-06-07	91.00	91.60	90.90	91.00	697,037
2023-06-06	92.00	92.20	91.50	91.80	526,526
2023-06-05	93.00	93.40	92.40	92.40	578,991
2023-06-02	91.70	93.00	91.10	93.00	1,306,457
2023-06-01	91.10	91.40	89.90	90.70	750,698
2023-05-31	94.00	94.00	90.10	90.50	827,985
2023-05-30	92.90	93.00	91.60	91.80	745,951
2023-05-29	91.80	91.80	91.80	91.80	0
2023-05-26	94.50	94.50	91.50	91.80	240,546
2023-05-25	94.50	94.50	92.10	92.50	2,826,118
2023-05-24	92.10	92.90	92.10	92.80	3,443,251
2023-05-23	94.00	94.00	92.60	93.40	3,521,049
2023-05-22	90.70	93.80	90.70	92.90	482,370
2023-05-19	89.90	92.00	89.30	91.60	246,536
2023-05-18	92.00	92.00	89.50	89.60	418,650
2023-05-17	91.00	91.00	90.00	90.90	946,324
2023-05-16	93.00	93.00	90.80	91.10	597,205
2023-05-15	91.00	92.40	89.90	92.10	1,141,960
2023-05-12	92.00	92.00	90.00	90.10	1,266,243
2023-05-11	90.50	91.50	90.50	90.70	426,658
2023-05-10	90.60	90.60	89.60	90.40	369,540
2023-05-09	90.90	90.90	89.10	90.50	518,033
2023-05-08	91.50	91.50	91.50	91.50	0
2023-05-05	90.50	91.60	89.90	91.50	559,411
2023-05-04	94.00	94.00	90.80	91.20	393,268
2023-05-03	93.80	93.90	92.30	93.00	334,792
2023-05-02	92.20	93.40	92.10	93.00	264,278
2023-05-01	92.40	92.40	92.40	92.40	0
2023-04-28	91.10	93.00	90.50	92.40	350,861
2023-04-27	92.20	92.20	91.00	91.50	288,040
2023-04-26	90.60	93.50	90.60	92.20	533,884
2023-04-25	90.50	91.00	89.70	90.60	180,923
2023-04-24	90.30	90.30	89.70	90.20	714,294
2023-04-21	90.70	90.70	89.60	90.00	460,739
2023-04-20	93.00	93.00	89.60	90.00	395,814
2023-04-19	91.50	91.50	90.10	90.30	826,434
2023-04-18	96.00	96.00	91.50	92.00	372,386
2023-04-17	93.90	94.00	92.60	93.40	526,822
2023-04-14	94.00	95.50	93.70	94.40	1,012,341
2023-04-13	94.50	94.50	93.00	93.80	686,975
2023-04-12	91.30	93.40	91.30	92.80	744,265
2023-04-11	91.40	92.40	90.90	92.30	547,958
2023-04-10	91.40	91.40	91.40	91.40	0
2023-04-07	91.40	91.40	91.40	91.40	0
2023-04-06	88.20	91.40	88.20	91.40	481,381
2023-04-05	92.00	92.00	88.70	88.70	567,000
2023-04-04	91.70	91.70	88.90	89.30	906,964
2023-04-03	91.70	91.70	89.40	90.40	1,155,273
2023-03-31	87.30	90.30	86.70	90.30	2,505,550
2023-03-30	86.80	87.20	85.40	87.00	856,654
2023-03-29	85.10	86.20	84.30	85.70	744,890
2023-03-28	86.00	86.00	83.80	83.80	599,224
2023-03-27	85.20	85.20	84.20	84.40	888,026
2023-03-24	85.70	85.70	83.80	84.50	629,235
2023-03-23	85.80	86.70	84.90	85.90	761,788
2023-03-22	85.80	86.10	85.50	85.80	738,265
2023-03-21	86.50	87.40	86.30	87.00	568,777
2023-03-20	86.10	86.70	85.40	86.40	1,249,398
2023-03-17	89.60	90.80	88.30	88.50	1,317,240
2023-03-16	85.00	89.50	85.00	88.80	1,164,912
2023-03-15	84.80	84.80	82.70	84.20	592,692
2023-03-14	85.00	86.30	84.00	85.00	761,523
2023-03-13	86.00	86.00	83.20	83.30	1,259,460
2023-03-10	86.00	86.00	83.00	85.90	864,952
2023-03-09	86.90	87.00	85.70	85.90	2,169,101
2023-03-08	87.30	87.30	86.20	86.90	645,873
2023-03-07	87.50	87.90	86.70	87.50	522,187
2023-03-06	85.00	87.50	85.00	87.50	481,404
2023-03-03	85.70	86.90	85.50	86.90	418,369
2023-03-02	85.80	86.50	85.40	85.60	823,615
2023-03-01	86.00	87.10	85.80	86.00	867,089
2023-02-28	90.00	90.00	85.00	86.50	1,555,852
2023-02-27	85.20	88.10	84.80	87.30	788,292
2023-02-24	84.40	85.90	84.40	84.90	332,891
2023-02-23	84.10	85.50	84.10	85.20	352,817
2023-02-22	85.90	85.90	84.00	84.70	1,376,506
2023-02-21	86.70	86.70	85.90	86.00	684,554
2023-02-20	87.40	87.50	86.90	86.90	389,925
2023-02-17	87.20	88.20	87.20	87.40	912,003
2023-02-16	87.60	88.40	87.00	87.60	841,440
2023-02-15	88.30	88.40	87.40	87.40	2,245,666
2023-02-14	90.70	90.70	89.00	89.90	584,421
2023-02-13	89.30	91.00	89.30	90.70	400,389
2023-02-10	88.00	90.90	88.00	90.30	668,651
2023-02-09	89.50	90.60	89.10	89.60	606,853
2023-02-08	88.40	90.50	88.40	90.10	750,926
2023-02-07	87.70	89.40	87.00	88.20	531,306
2023-02-06	87.50	90.80	87.50	90.20	618,362
2023-02-03	89.60	89.60	87.60	88.80	920,956
2023-02-02	87.20	89.40	86.00	89.40	554,515
2023-02-01	86.80	89.00	86.80	87.80	544,269
2023-01-31	87.90	88.90	86.90	87.40	359,135
2023-01-30	87.30	89.00	87.30	89.00	974,743
2023-01-27	86.00	87.80	85.60	87.80	795,457
2023-01-26	87.70	88.50	87.40	87.40	762,003
2023-01-25	87.70	88.00	87.20	87.60	208,470
2023-01-24	88.00	88.90	87.20	87.40	1,172,609
2023-01-23	86.80	89.50	86.80	88.50	5,846,749
2023-01-20	87.00	89.60	87.00	89.00	1,175,837
2023-01-19	87.60	88.50	86.40	87.10	1,672,948
2023-01-18	89.80	90.10	87.00	87.00	2,015,478
2023-01-17	91.60	92.00	89.60	90.10	1,030,678
2023-01-16	91.30	92.00	90.50	90.90	383,013
2023-01-13	91.00	91.50	89.90	90.30	370,789
2023-01-12	91.00	91.00	89.60	90.40	1,088,105
2023-01-11	89.30	90.20	88.60	89.40	582,337
2023-01-10	89.00	89.20	87.40	88.20	4,904,299
2023-01-09	87.10	87.90	86.70	87.00	876,420
2023-01-06	87.70	88.10	86.50	87.30	457,179
2023-01-05	88.70	88.70	86.90	87.50	476,116
2023-01-04	85.50	88.60	85.50	88.00	584,738
2023-01-03	85.00	86.80	85.00	86.00	464,522
2023-01-02	84.20	84.20	84.20	84.20	0
2022-12-30	85.00	85.10	84.20	84.20	110,092
2022-12-29	84.00	85.70	83.10	85.00	392,107
2022-12-28	83.90	84.30	83.20	83.80	592,711
2022-12-27	84.20	84.20	84.20	84.20	0
2022-12-26	84.20	84.20	84.20	84.20	0
2022-12-23	83.00	85.30	83.00	84.20	243,049
2022-12-22	81.90	83.40	81.70	83.30	570,326
2022-12-21	79.00	82.30	79.00	82.30	810,766
2022-12-20	80.80	80.80	79.20	80.10	368,710
2022-12-19	80.60	81.30	80.50	80.50	536,763
2022-12-16	82.20	82.20	79.30	81.00	2,128,024
2022-12-15	83.40	83.90	82.40	83.30	616,303
2022-12-14	83.90	85.10	83.30	83.90	965,428
2022-12-13	82.40	84.70	81.70	83.00	888,362
2022-12-12	82.20	82.70	80.90	82.10	805,088
2022-12-09	82.60	82.70	81.70	81.80	1,126,082
2022-12-08	85.30	85.30	82.70	82.80	630,411
2022-12-07	86.00	86.00	83.90	83.90	700,152
2022-12-06	86.70	86.70	85.10	85.10	733,902
2022-12-05	87.70	88.30	85.80	86.70	617,737
2022-12-02	88.00	88.50	87.10	87.40	391,142
2022-12-01	85.00	87.20	85.00	87.00	520,474
2022-11-30	86.90	87.00	85.90	86.10	717,668
2022-11-29	90.00	90.50	86.90	87.70	512,889
2022-11-28	91.60	91.60	88.70	90.00	629,300
2022-11-25	91.40	91.50	88.90	90.40	471,242
2022-11-24	93.70	93.70	90.40	91.00	644,803
2022-11-23	94.00	94.00	90.40	90.40	530,540
2022-11-22	93.80	94.10	91.10	92.30	802,893
2022-11-21	92.40	92.50	91.10	92.30	397,127
2022-11-18	88.80	92.80	88.80	92.80	467,798
2022-11-17	90.40	92.40	89.20	91.10	769,022
2022-11-16	90.50	91.00	88.00	90.50	4,723,124
2022-11-15	91.00	91.00	89.80	90.40	508,573
2022-11-14	90.00	90.30	88.00	89.80	641,592
2022-11-11	91.40	93.10	89.40	90.80	1,503,525
2022-11-10	88.30	91.30	85.90	90.80	907,334
2022-11-09	88.10	88.40	86.50	88.10	741,129
2022-11-08	86.00	87.50	86.00	87.50	768,616
2022-11-07	86.80	88.60	86.60	86.80	591,844
2022-11-04	84.30	86.80	83.50	86.20	897,869
2022-11-03	82.60	84.30	82.30	84.30	567,790
2022-11-02	84.00	84.00	82.30	83.30	2,592,527
2022-11-01	84.00	84.10	82.40	82.90	369,490
2022-10-31	84.00	84.00	82.00	82.00	1,410,806
2022-10-28	82.00	84.10	81.90	83.20	3,089,933
2022-10-27	85.00	85.00	82.90	84.10	4,916,311
2022-10-26	83.70	84.50	83.30	84.00	4,779,060
2022-10-25	80.30	84.20	79.00	84.10	551,726
2022-10-24	77.80	81.80	77.80	80.10	869,142
2022-10-21	77.50	78.00	75.90	78.00	1,966,295
2022-10-20	78.80	78.80	76.90	77.50	3,025,770
2022-10-19	82.00	82.00	78.20	79.00	517,959
2022-10-18	80.00	83.50	80.00	81.40	1,239,282
2022-10-17	79.20	82.70	79.20	82.50	453,586
2022-10-14	78.00	79.70	77.90	79.30	898,082
2022-10-13	77.00	77.00	74.00	76.10	652,507
2022-10-12	77.90	77.90	74.30	75.50	1,048,366
2022-10-11	78.50	79.90	77.50	77.60	550,363
2022-10-10	81.90	81.90	79.20	79.20	765,433
2022-10-07	84.00	84.00	80.30	81.10	318,620
2022-10-06	81.80	83.40	81.50	81.70	761,771
2022-10-05	84.00	86.00	82.00	83.60	1,077,624
2022-10-04	87.00	87.50	85.00	86.20	783,633
2022-10-03	84.00	88.10	84.00	86.80	805,037
2022-09-30	81.50	89.40	81.10	85.80	1,674,473
2022-09-29	86.90	87.00	82.00	83.50	889,830
2022-09-28	81.30	86.80	75.70	86.50	3,432,496
2022-09-27	88.10	88.10	82.30	82.30	1,287,399
2022-09-26	90.00	91.40	88.10	88.10	975,862
2022-09-23	91.50	92.10	89.60	91.50	948,833
2022-09-22	94.00	94.80	91.10	91.80	692,193
2022-09-21	96.20	96.90	95.30	95.90	661,683
2022-09-20	98.00	98.00	94.00	96.70	902,364
2022-09-19	98.60	98.60	98.60	98.60	0
2022-09-16	95.40	99.00	95.40	98.60	2,848,994
2022-09-15	96.50	97.60	96.10	96.80	1,112,305
2022-09-14	98.00	98.40	96.10	97.80	1,042,232
2022-09-13	98.00	98.00	95.30	96.40	839,473
2022-09-12	98.00	98.00	96.80	97.00	1,028,226
2022-09-09	96.60	97.40	95.90	96.30	404,750
2022-09-08	95.00	95.40	94.60	95.20	722,556
2022-09-07	96.30	96.60	94.70	94.70	947,374
2022-09-06	95.20	95.90	94.00	94.90	1,411,344
2022-09-05	97.00	97.00	94.60	95.20	366,387
2022-09-02	96.00	97.20	95.60	96.10	1,424,093
2022-09-01	98.00	98.00	95.00	95.70	831,817
2022-08-31	95.80	97.30	93.80	96.40	1,398,465
2022-08-30	94.50	96.00	94.10	95.40	448,573
2022-08-29	94.90	94.90	94.90	94.90	0
2022-08-26	95.00	97.10	94.60	94.90	854,837
2022-08-25	97.50	98.10	96.30	97.40	1,434,411
2022-08-24	98.90	98.90	95.30	96.80	884,542
2022-08-23	99.00	99.00	97.60	98.00	636,812
2022-08-22	98.60	100.40	98.20	98.20	556,320
2022-08-19	99.00	99.60	97.90	99.10	244,554
2022-08-18	98.80	99.90	98.30	99.00	373,395
2022-08-17	102.00	102.00	98.40	98.80	1,216,291
2022-08-16	98.60	99.00	97.60	99.00	732,062
2022-08-15	97.90	98.60	97.30	97.50	577,316
2022-08-12	101.00	101.00	97.40	97.40	650,087
2022-08-11	99.60	102.00	97.20	97.70	1,420,833
2022-08-10	94.50	96.50	94.20	95.90	421,176
2022-08-09	95.00	95.00	92.80	94.50	774,157
2022-08-08	91.00	94.40	91.00	94.40	710,250
2022-08-05	91.30	93.00	91.30	92.30	946,968
2022-08-04	90.50	91.90	90.40	91.40	788,266
2022-08-03	89.10	90.40	88.90	90.10	807,427
2022-08-02	91.00	91.00	88.30	89.10	692,137
2022-08-01	90.70	90.70	88.10	88.70	419,580
2022-07-29	89.10	90.90	89.10	90.00	769,320
2022-07-28	88.40	88.50	87.20	88.20	489,804
2022-07-27	89.90	89.90	88.00	88.00	296,575
2022-07-26	89.90	89.90	88.80	89.30	405,324
2022-07-25	93.00	93.00	89.00	89.70	859,582
2022-07-22	89.60	92.70	89.60	92.10	1,443,996
2022-07-21	90.10	90.60	89.00	90.60	388,036
2022-07-20	88.60	90.40	88.60	89.70	602,449
2022-07-19	87.90	89.80	87.90	89.40	429,663
2022-07-18	87.90	89.20	87.90	88.70	356,233
2022-07-15	86.90	88.50	86.80	88.10	541,888
2022-07-14	86.70	86.80	86.00	86.20	570,145
2022-07-13	86.40	87.10	86.30	86.70	551,441
2022-07-12	86.30	86.80	85.00	86.70	718,296
2022-07-11	85.00	87.70	85.00	87.40	242,740
2022-07-08	86.20	87.70	86.00	87.70	519,884
2022-07-07	85.60	87.10	85.50	86.80	309,588
2022-07-06	87.00	87.00	84.20	85.40	970,424
2022-07-05	85.70	85.70	84.30	84.70	379,754
2022-07-04	85.50	86.40	84.50	84.90	498,161
2022-07-01	86.10	86.90	85.50	86.10	418,095
2022-06-30	88.50	88.50	85.90	86.00	861,671
2022-06-29	89.10	89.10	87.70	88.20	686,252
2022-06-28	90.00	90.60	89.20	90.00	810,521
2022-06-27	87.30	89.10	87.30	88.60	707,645
2022-06-24	86.70	88.20	86.70	87.20	413,073
2022-06-23	86.20	86.40	85.10	86.20	491,522
2022-06-22	85.40	86.70	85.20	86.40	328,714
2022-06-21	86.40	86.50	85.00	85.00	510,098
2022-06-20	86.20	86.50	85.70	86.10	380,725
2022-06-17	88.00	88.00	85.00	85.90	1,007,556
2022-06-16	89.50	89.50	85.70	85.90	638,601
2022-06-15	88.20	88.20	86.70	87.20	666,362
2022-06-14	86.00	87.70	86.00	87.70	494,586
2022-06-13	89.10	89.40	86.20	87.10	581,036
2022-06-10	91.00	91.00	89.30	89.90	503,152
2022-06-09	92.30	92.60	90.90	91.40	521,639
2022-06-08	93.30	93.30	91.90	92.40	700,569
2022-06-07	93.30	94.10	92.80	93.00	561,616
2022-06-06	94.00	94.10	92.80	93.70	395,675
2022-06-03	92.10	92.10	92.10	92.10	0
2022-06-02	92.10	92.10	92.10	92.10	0
2022-06-01	94.00	94.00	91.60	92.10	507,168
2022-05-31	96.00	96.00	92.80	93.90	1,494,406
2022-05-30	93.00	95.00	93.00	95.00	1,209,429
2022-05-27	92.30	92.90	91.60	92.40	3,869,254
2022-05-26	90.70	92.40	90.70	92.30	1,419,005
2022-05-25	90.10	90.90	89.90	90.90	4,590,573
2022-05-24	88.70	92.00	88.70	90.20	1,048,745
2022-05-23	87.30	89.30	87.20	88.70	616,505
2022-05-20	87.50	87.90	87.00	87.20	487,531
2022-05-19	88.00	88.10	86.70	86.70	857,824
2022-05-18	89.00	89.90	88.50	89.00	600,544
2022-05-17	88.00	88.80	87.80	88.80	391,331
2022-05-16	88.60	89.20	87.50	87.70	344,915
2022-05-13	85.00	88.00	85.00	87.80	1,232,553
2022-05-12	85.50	87.50	85.50	87.00	843,323
2022-05-11	87.00	87.00	84.00	85.50	736,778
2022-05-10	83.40	85.80	83.40	84.70	883,460
2022-05-09	84.60	85.50	83.60	83.80	928,590
2022-05-06	87.60	87.60	84.80	85.40	822,470
2022-05-05	87.00	88.80	86.80	88.30	865,967
2022-05-04	87.10	87.30	86.00	87.00	578,110
2022-05-03	90.10	91.20	87.50	87.80	1,752,275
2022-05-02	91.00	91.00	91.00	91.00	0
2022-04-29	90.00	91.00	90.00	91.00	1,458,936
2022-04-28	89.00	91.50	89.00	90.60	431,334
2022-04-27	89.30	91.00	89.30	91.00	1,186,318
2022-04-26	89.00	91.10	89.00	91.10	618,821
2022-04-25	90.90	90.90	89.30	90.30	684,711
2022-04-22	89.00	92.10	89.00	91.00	893,784
2022-04-21	92.00	92.00	89.00	90.00	518,669
2022-04-20	91.20	91.30	89.30	89.30	866,954
2022-04-19	90.00	91.50	89.70	91.00	1,586,010
2022-04-18	90.10	90.10	90.10	90.10	0
2022-04-15	90.10	90.10	90.10	90.10	0
2022-04-14	87.00	90.30	87.00	90.10	575,721
2022-04-13	87.50	89.30	87.30	88.80	895,180
2022-04-12	93.00	93.00	87.10	87.80	624,470
2022-04-11	90.60	91.30	89.00	89.90	698,169
2022-04-08	88.00	91.40	88.00	89.70	445,389
2022-04-07	88.00	90.40	88.00	89.80	611,910
2022-04-06	90.60	90.60	89.40	90.20	1,083,432
2022-04-05	89.00	90.20	88.10	89.60	859,141
2022-04-04	91.30	91.40	89.10	89.20	475,553
2022-04-01	89.90	91.80	89.90	91.30	585,943
2022-03-31	91.00	92.20	91.00	91.30	711,977
2022-03-30	91.40	92.60	91.00	91.00	1,892,647
2022-03-29	90.00	92.00	90.00	91.60	989,368
2022-03-28	90.40	91.40	89.50	90.10	446,320
2022-03-25	88.40	91.00	88.40	90.50	730,041
2022-03-24	88.10	89.20	88.10	88.30	1,039,231
2022-03-23	87.00	89.70	87.00	88.80	491,038
2022-03-22	88.90	89.90	88.80	89.60	1,096,876
2022-03-21	88.30	89.10	88.10	88.30	525,905
2022-03-18	88.00	89.70	88.00	88.50	1,257,285
2022-03-17	88.70	89.90	88.30	89.90	709,203
2022-03-16	86.20	88.80	86.20	88.50	1,302,698
2022-03-15	89.00	89.00	85.90	86.50	601,482
2022-03-14	85.50	88.80	85.50	87.50	536,557
2022-03-11	85.50	87.40	85.50	87.10	683,350
2022-03-10	84.00	86.50	84.00	86.00	1,653,631
2022-03-09	83.00	85.80	83.00	84.80	647,438
2022-03-08	82.40	84.90	82.30	84.00	675,703
2022-03-07	85.30	85.30	81.40	83.10	1,216,399
2022-03-04	87.00	87.10	83.70	85.20	825,568
2022-03-03	87.00	89.30	87.00	87.20	1,752,297
2022-03-02	87.00	88.60	86.20	88.60	1,492,229
2022-03-01	88.70	89.20	86.80	86.80	833,016
2022-02-28	88.50	88.70	87.40	88.00	1,914,156
2022-02-25	86.00	89.00	86.00	88.30	745,242
2022-02-24	88.00	88.40	85.50	87.20	833,720
2022-02-23	88.90	89.90	88.00	88.20	905,143
2022-02-22	87.70	88.50	86.60	87.40	713,699
2022-02-21	90.30	90.30	88.00	88.80	819,445
2022-02-18	91.50	92.00	89.80	89.80	345,356
2022-02-17	90.50	91.90	90.10	91.50	625,344
2022-02-16	89.70	91.00	89.70	90.70	680,283
2022-02-15	88.70	90.40	88.70	89.90	820,710
2022-02-14	93.00	93.00	88.00	88.80	1,341,166
2022-02-11	93.00	93.00	90.90	91.50	783,821
2022-02-10	93.00	93.00	91.70	92.50	669,825
2022-02-09	91.20	92.00	90.80	91.70	717,732
2022-02-08	90.00	91.60	90.00	91.60	557,582
2022-02-07	90.00	91.60	90.00	91.60	882,496
2022-02-04	92.40	92.70	90.60	91.20	946,795
2022-02-03	93.20	94.00	92.00	92.00	1,444,500
2022-02-02	89.00	93.40	89.00	92.40	2,341,254
2022-02-01	87.40	88.10	86.90	88.00	821,137
2022-01-31	87.00	88.50	86.80	87.20	1,026,851
2022-01-28	87.90	88.80	87.90	88.20	908,704
2022-01-27	90.00	90.00	88.10	88.40	451,205
2022-01-26	86.50	90.00	86.50	88.90	1,015,439
2022-01-25	87.30	88.00	85.60	88.00	2,014,093
2022-01-24	88.50	89.50	85.80	85.80	1,602,384
2022-01-21	87.50	89.30	87.50	89.30	1,372,827
2022-01-20	88.50	88.50	87.90	88.20	443,554
2022-01-19	88.50	88.50	87.50	88.50	1,022,830
2022-01-18	88.00	88.50	87.50	88.10	570,984
2022-01-17	86.90	89.00	86.80	88.50	813,621
2022-01-14	85.50	86.70	85.50	86.10	911,355
2022-01-13	85.10	87.10	85.00	86.80	952,833
2022-01-12	86.00	86.00	84.10	85.10	723,512
2022-01-11	86.30	87.30	84.60	84.80	1,502,081
2022-01-10	85.00	86.50	85.00	86.50	1,001,236
2022-01-07	84.40	86.20	84.40	86.10	2,055,642
2022-01-06	84.90	86.20	84.60	86.20	571,778
2022-01-05	83.40	85.40	83.40	85.20	778,184
2022-01-04	86.00	86.50	83.50	83.70	929,489
2022-01-03	86.00	86.00	86.00	86.00	0
2021-12-31	85.70	86.00	85.50	86.00	223,776
2021-12-30	83.50	86.00	83.50	86.00	860,123
2021-12-29	83.50	85.30	83.50	84.60	661,680
2021-12-28	83.20	83.20	83.20	83.20	0
2021-12-27	83.20	83.20	83.20	83.20	0
2021-12-24	82.60	83.50	82.50	83.20	536,687
2021-12-23	82.90	82.90	82.00	82.20	608,242
2021-12-22	81.00	83.30	81.00	82.50	1,146,251
2021-12-21	82.00	82.70	81.50	82.50	1,181,194
2021-12-20	83.30	83.60	82.00	82.00	1,125,903
2021-12-17	83.20	84.20	83.00	84.20	1,006,687
2021-12-16	84.00	84.00	82.10	83.50	1,424,936
2021-12-15	82.00	83.80	82.00	83.70	531,804
2021-12-14	82.60	84.50	82.60	83.30	910,013
2021-12-13	83.90	83.90	82.60	83.10	917,643
2021-12-10	83.00	84.70	83.00	84.00	675,802
2021-12-09	83.00	84.80	83.00	83.40	881,369
2021-12-08	83.00	84.20	82.80	84.20	1,266,099
2021-12-07	82.00	82.90	81.90	82.70	1,576,644
2021-12-06	81.30	82.00	81.10	81.60	778,556
2021-12-03	81.50	81.50	80.50	81.30	868,441
2021-12-02	82.00	82.00	80.60	80.80	895,588
2021-12-01	81.30	81.80	80.80	81.30	1,293,915
2021-11-30	82.00	82.20	80.10	81.60	2,082,169
2021-11-29	82.50	82.50	81.10	81.10	781,322
2021-11-26	83.10	83.10	81.10	81.30	789,681
2021-11-25	83.30	84.30	83.00	84.30	718,011
2021-11-24	83.00	83.20	82.10	83.00	931,263
2021-11-23	82.50	82.80	81.50	82.00	732,149
2021-11-22	83.50	83.50	82.00	82.10	778,895
2021-11-19	83.10	83.30	82.60	83.10	749,237
2021-11-18	82.90	84.50	82.80	83.90	820,958
2021-11-17	84.50	84.50	82.40	82.80	2,445,544
2021-11-16	84.70	84.70	84.10	84.40	682,173
2021-11-15	85.00	85.30	84.10	84.70	643,240
2021-11-12	84.90	85.00	83.70	84.50	5,222,213
2021-11-11	86.40	88.00	84.00	84.00	6,536,817
2021-11-10	88.90	89.60	87.70	88.00	3,095,166
2021-11-09	89.00	89.00	87.10	88.90	709,343
2021-11-08	89.00	89.00	87.00	87.40	1,071,449
2021-11-05	88.80	88.90	87.90	88.20	1,507,423
2021-11-04	86.50	90.30	86.20	88.80	4,921,010
2021-11-03	87.00	87.30	85.10	85.60	2,127,903
2021-11-02	88.00	88.00	87.00	87.70	4,618,326
2021-11-01	88.50	88.50	87.10	87.60	871,454
2021-10-29	88.00	88.70	86.80	88.50	2,110,387
2021-10-28	88.00	88.00	86.50	88.00	659,809
2021-10-27	86.70	88.60	86.20	88.10	1,439,136
2021-10-26	86.50	87.60	86.10	86.80	512,826
2021-10-25	87.00	88.00	86.30	87.10	978,188
2021-10-22	86.60	87.00	85.80	86.70	799,895
2021-10-21	86.30	87.00	86.30	87.00	613,301
2021-10-20	89.00	89.00	86.60	86.90	1,531,644
2021-10-19	87.10	88.90	87.10	88.70	1,591,611
2021-10-18	88.30	88.30	87.30	87.50	1,001,236
2021-10-15	87.00	88.90	87.00	88.80	1,128,091
2021-10-14	88.80	88.80	87.30	87.70	434,508
2021-10-13	89.10	90.40	88.30	88.90	834,260
2021-10-12	87.90	89.50	87.40	89.50	1,066,182
2021-10-11	89.00	89.00	86.10	87.60	877,859
2021-10-08	88.40	89.30	87.00	87.00	736,293
2021-10-07	87.00	88.40	86.60	88.40	964,680
2021-10-06	87.00	87.20	85.30	86.90	1,927,357
2021-10-05	88.00	88.40	87.10	87.50	493,350
2021-10-04	88.70	88.70	87.80	88.00	744,314
2021-10-01	88.10	89.00	87.20	88.00	1,752,312
2021-09-30	89.70	90.10	88.60	88.60	1,776,990
2021-09-29	89.60	90.20	89.00	89.40	640,158
2021-09-28	92.20	92.40	89.60	89.60	2,160,929
2021-09-27	90.90	94.00	90.90	92.80	1,042,884
2021-09-24	92.10	92.10	91.00	91.50	2,837,297
2021-09-23	92.50	93.30	91.90	91.90	865,039
2021-09-22	92.80	93.10	92.10	92.10	1,076,772
2021-09-21	91.70	92.70	91.70	92.00	1,207,779
2021-09-20	93.50	94.20	91.70	91.70	1,139,971
2021-09-17	93.00	94.00	92.80	93.90	4,957,877
2021-09-16	93.00	93.00	92.20	92.30	916,130
2021-09-15	93.50	93.80	92.50	92.50	1,258,423
2021-09-14	95.20	95.20	93.50	93.60	564,174
2021-09-13	95.00	95.20	94.30	94.80	638,741
2021-09-10	94.90	95.40	94.50	94.50	1,220,195
2021-09-09	97.50	97.50	94.80	94.80	1,549,260
2021-09-08	96.20	97.30	96.00	96.00	1,184,969
2021-09-07	97.50	97.50	96.00	96.10	1,256,817
2021-09-06	98.00	98.00	96.60	96.80	780,971
2021-09-03	96.00	97.90	96.00	97.80	1,565,835
2021-09-02	95.10	96.70	95.10	96.40	2,013,928
2021-09-01	97.00	97.00	95.50	95.50	666,491
2021-08-31	97.90	97.90	96.70	96.70	510,793
2021-08-30	97.60	97.60	97.60	97.60	0
2021-08-27	96.50	97.70	96.40	97.60	420,997
2021-08-26	96.50	97.20	96.50	96.60	531,083
2021-08-25	95.00	97.60	95.00	96.70	1,298,249
2021-08-24	96.00	96.50	95.00	95.10	581,619
2021-08-23	97.80	97.80	96.00	96.20	732,615
2021-08-20	98.10	99.30	97.80	98.00	928,601
2021-08-19	97.30	98.40	96.40	98.40	2,301,776
2021-08-18	98.00	99.00	93.40	97.60	3,453,635
2021-08-17	100.00	100.00	97.30	98.80	1,089,072
2021-08-16	101.60	101.60	99.20	99.80	1,114,152
2021-08-13	101.40	103.00	100.60	101.00	2,279,994
2021-08-12	99.80	102.60	99.80	101.60	6,605,288
2021-08-11	99.10	100.20	99.10	100.00	1,866,845
2021-08-10	99.10	99.40	97.80	99.00	1,520,540
2021-08-09	98.90	99.30	98.40	98.90	1,093,095
2021-08-06	99.90	99.90	98.40	99.00	1,305,506
2021-08-05	97.90	100.40	97.90	99.80	2,864,397
2021-08-04	98.00	98.00	96.50	97.00	1,297,984
2021-08-03	98.20	98.20	95.80	96.90	1,370,415
2021-08-02	96.90	98.50	96.60	96.80	1,110,493
2021-07-30	96.00	96.90	95.40	96.80	1,103,885
2021-07-29	97.00	97.00	95.30	96.20	942,485
2021-07-28	95.30	96.50	95.30	96.00	1,319,823
2021-07-27	95.00	96.20	95.00	95.70	1,611,379
2021-07-26	96.00	96.00	94.70	95.40	354,396
2021-07-23	95.60	95.80	94.30	95.00	1,674,026
2021-07-22	93.00	96.00	92.60	95.00	1,890,108
2021-07-21	91.00	94.00	91.00	93.50	858,284
2021-07-20	92.00	92.60	91.30	92.00	514,183
2021-07-19	91.20	91.80	89.90	91.70	1,124,900
2021-07-16	91.70	92.60	89.90	92.10	831,969
2021-07-15	91.00	91.00	89.70	90.00	1,757,839
2021-07-14	90.70	91.20	89.50	90.20	662,505
2021-07-13	92.80	93.10	90.60	90.60	532,837
2021-07-12	92.00	93.60	90.60	92.60	596,191
2021-07-09	90.90	90.90	90.00	90.70	580,704
2021-07-08	91.00	91.00	90.10	90.50	547,800
2021-07-07	92.50	92.50	90.70	91.40	655,990
2021-07-06	90.00	93.40	90.00	92.00	1,025,270
2021-07-05	88.70	91.90	88.70	91.90	1,231,191
2021-07-02	86.50	87.40	86.10	87.00	676,866
2021-07-01	86.40	86.40	85.60	86.40	715,207
2021-06-30	85.60	86.20	85.50	86.10	519,804
2021-06-29	86.00	86.90	85.60	85.90	852,315
2021-06-28	86.10	87.10	85.90	86.20	969,690
2021-06-25	86.50	86.50	85.20	86.10	995,573
2021-06-24	86.30	86.40	86.00	86.10	1,005,920
2021-06-23	86.80	87.00	85.90	86.50	1,121,021
2021-06-22	87.60	87.60	86.00	86.00	449,698
2021-06-21	86.30	88.50	86.20	86.20	1,041,851
2021-06-18	85.90	86.90	85.80	86.90	1,969,824
2021-06-17	84.50	85.90	84.50	85.70	498,879
2021-06-16	87.00	87.00	84.40	85.50	765,782
2021-06-15	86.60	86.60	85.50	85.50	503,455
2021-06-14	86.70	86.70	85.90	86.40	890,034
2021-06-11	86.10	86.30	85.60	86.00	717,291
2021-06-10	86.00	87.90	85.50	86.00	1,465,273
2021-06-09	86.50	86.50	85.00	86.00	851,957
2021-06-08	88.40	88.50	86.60	86.60	1,202,224
2021-06-07	88.00	88.30	86.70	88.00	1,060,460
2021-06-04	88.90	88.90	88.00	88.00	762,400
2021-06-03	89.80	89.80	88.00	88.00	628,283
2021-06-02	88.40	90.00	88.30	90.00	1,135,835
2021-06-01	88.50	88.50	87.50	87.50	831,806
2021-05-28	87.50	88.40	87.50	88.10	804,404
2021-05-27	87.70	88.80	87.10	87.10	759,315
2021-05-26	86.00	87.90	84.80	87.90	986,840
2021-05-25	89.40	90.00	83.60	83.60	2,714,778
2021-05-24	88.50	89.00	88.10	89.00	896,843
2021-05-21	91.00	91.20	88.50	88.50	1,538,849
2021-05-20	90.00	92.00	90.00	91.00	1,415,985
2021-05-19	88.50	90.00	88.50	90.00	726,947
2021-05-18	87.80	89.10	87.50	89.10	1,527,425
2021-05-17	88.40	88.40	87.60	88.00	1,107,208
2021-05-14	87.00	88.20	86.20	88.00	580,961
2021-05-13	87.10	87.20	86.20	86.60	941,069
2021-05-12	86.00	88.30	85.80	87.60	2,311,882
2021-05-11	87.60	87.60	85.10	85.60	1,207,504
2021-05-10	88.00	89.00	87.20	87.20	989,154
2021-05-07	87.30	88.80	87.30	88.00	2,623,595
2021-05-06	87.00	88.50	86.80	88.00	1,519,916
2021-05-05	88.00	88.20	86.40	86.70	1,158,864
2021-05-04	88.00	88.60	87.30	88.00	961,553
2021-04-30	88.80	88.80	87.50	88.00	1,357,193
2021-04-29	87.90	88.30	87.10	88.00	514,825
2021-04-28	87.50	89.00	87.30	87.70	769,203
2021-04-27	86.80	87.60	86.00	87.40	770,838
2021-04-26	86.00	87.70	86.00	87.00	517,976
2021-04-23	87.50	87.50	86.20	86.90	286,201
2021-04-22	86.00	88.00	86.00	88.00	1,159,054
2021-04-21	86.00	87.40	86.00	87.00	564,374
2021-04-20	87.10	87.70	86.50	87.30	1,853,644
2021-04-19	87.00	88.70	86.60	87.00	776,740
2021-04-16	86.70	87.00	85.50	87.00	863,702
2021-04-15	85.00	86.90	85.00	86.80	823,913
2021-04-14	84.00	86.20	82.40	85.60	1,660,643
2021-04-13	83.80	84.00	82.10	82.90	463,821
2021-04-12	83.10	84.00	82.10	82.10	700,499
2021-04-09	85.00	85.00	81.80	83.10	1,476,497
2021-04-08	85.10	85.50	84.00	84.00	722,903
2021-04-07	83.70	89.30	83.70	85.10	1,053,675
2021-04-06	81.70	83.80	81.60	83.20	1,309,309
2021-04-01	80.40	82.60	79.90	81.20	1,622,822
2021-03-31	78.80	80.00	78.30	79.30	593,927
2021-03-30	79.80	79.80	78.10	78.10	618,422
2021-03-29	80.40	81.00	79.10	79.40	580,573
2021-03-26	79.30	81.00	79.30	80.40	811,441
2021-03-25	81.00	81.00	79.50	79.80	1,996,612
2021-03-24	78.10	81.00	77.00	80.40	2,463,243
2021-03-23	75.30	78.10	74.90	77.10	1,075,667
2021-03-22	77.80	77.80	74.60	75.10	1,295,886
2021-03-19	76.70	79.20	76.20	78.20	1,634,428
2021-03-18	76.00	77.40	76.00	77.00	472,871
2021-03-17	77.20	77.40	76.20	76.60	1,064,952
2021-03-16	76.30	79.70	76.30	77.90	999,374
2021-03-15	71.70	76.30	71.70	76.30	951,296
2021-03-12	71.00	72.70	70.80	72.40	1,076,122
2021-03-11	70.70	72.20	70.70	71.40	418,403
2021-03-10	71.00	72.50	70.80	72.00	452,152
2021-03-09	72.90	73.30	71.40	71.50	716,875
2021-03-08	71.00	73.60	71.00	73.00	2,607,864
2021-03-05	71.80	73.10	71.70	72.30	720,247
2021-03-04	72.90	73.30	71.90	72.40	959,642
2021-03-03	72.00	73.30	71.00	71.40	1,556,499
2021-03-02	74.80	74.80	72.40	72.40	1,017,203
2021-03-01	73.50	75.40	73.50	74.20	864,720
2021-02-26	75.90	75.90	74.00	74.00	1,600,070
2021-02-25	76.10	77.40	76.00	77.20	1,443,892
2021-02-24	72.50	76.90	72.50	76.30	1,077,335
2021-02-23	71.90	74.90	71.90	74.20	987,755
2021-02-22	72.20	72.40	71.00	71.50	597,837
2021-02-19	71.00	72.40	71.00	72.40	284,552
2021-02-18	71.00	71.90	71.00	71.80	592,918
2021-02-17	70.50	72.70	69.30	72.00	1,000,846
2021-02-16	69.50	70.40	69.40	70.00	1,187,108
2021-02-15	68.00	69.60	68.00	69.10	922,005
2021-02-12	70.40	70.40	68.00	69.00	1,102,221
2021-02-11	70.80	71.00	69.00	69.60	884,177
2021-02-10	72.00	73.00	70.60	71.00	939,604
2021-02-09	72.40	73.30	72.10	73.30	603,204
2021-02-08	70.90	72.80	70.90	72.40	542,962
2021-02-05	71.40	72.20	70.70	72.10	1,483,096
2021-02-04	70.90	71.10	70.30	71.10	716,244
2021-02-03	71.40	71.40	70.20	71.00	1,348,898
2021-02-02	72.70	72.70	70.00	70.50	1,370,954
2021-02-01	73.60	73.70	72.60	73.30	462,765
2021-01-29	72.60	73.90	71.90	73.30	1,474,859
2021-01-28	72.10	73.00	70.30	72.60	1,407,561
2021-01-27	72.30	73.80	72.30	72.70	1,066,852
2021-01-26	73.00	73.00	71.80	72.60	1,067,452
2021-01-25	72.80	72.90	71.50	71.50	1,471,086
2021-01-22	72.80	73.00	71.80	73.00	938,041
2021-01-21	71.80	73.70	71.80	73.00	3,217,952
2021-01-20	72.20	73.10	71.80	73.10	866,211
2021-01-19	70.00	71.90	70.00	71.50	476,504
2021-01-18	71.30	71.70	70.50	70.90	194,581
2021-01-15	73.00	73.00	71.70	72.10	475,854
2021-01-14	71.00	71.90	70.50	71.50	1,257,838
2021-01-13	70.70	70.70	70.40	70.70	535,072
2021-01-12	73.00	73.30	70.20	70.80	1,202,009
2021-01-11	73.00	74.30	72.00	72.00	513,529
2021-01-08	73.60	73.60	73.00	73.30	952,390
2021-01-07	74.80	74.80	72.60	73.10	1,195,885
2021-01-06	74.50	76.90	74.00	74.80	1,416,964
2021-01-05	73.00	75.00	73.00	75.00	1,009,525
2021-01-04	75.00	75.50	73.60	74.50	810,308
2020-12-31	74.10	74.90	74.00	74.90	390,078
2020-12-30	74.60	74.80	74.00	74.70	577,171
2020-12-29	74.40	76.60	74.40	74.70	845,759
2020-12-24	73.10	74.40	72.50	74.40	167,509
2020-12-23	70.50	72.90	69.90	72.00	604,981
2020-12-22	72.40	72.40	69.70	70.50	1,044,424
2020-12-21	72.50	72.60	69.60	71.00	1,373,897
2020-12-18	75.70	75.70	72.80	73.50	1,260,204
2020-12-17	76.00	76.00	74.20	75.00	258,467
2020-12-16	72.60	76.00	72.60	75.00	896,793
2020-12-15	73.20	74.10	73.20	74.10	916,689
2020-12-14	73.40	74.00	73.20	73.80	360,779
2020-12-11	76.00	76.00	72.90	73.30	403,308
2020-12-10	74.70	74.90	73.50	73.50	636,356
2020-12-09	72.60	75.40	72.60	74.20	783,097
2020-12-08	75.40	75.40	73.20	74.50	624,165
2020-12-07	74.90	75.30	74.10	74.30	472,377
2020-12-04	72.00	76.00	72.00	75.60	1,415,548
2020-12-03	73.00	75.30	72.90	75.30	540,737
2020-12-02	74.80	75.50	72.90	73.50	1,904,115
2020-12-01	72.40	75.20	72.10	75.20	1,760,622
2020-11-30	72.80	74.00	72.70	73.00	1,988,891
2020-11-27	72.60	72.70	71.60	72.70	1,480,956
2020-11-26	74.00	74.00	71.90	73.50	807,378
2020-11-25	73.40	73.60	72.90	73.60	578,321
2020-11-24	73.20	73.90	73.10	73.70	645,833
2020-11-23	72.40	73.80	72.10	73.80	2,313,376
2020-11-20	71.20	72.30	71.20	72.00	1,367,478
2020-11-19	72.00	72.00	70.80	72.00	914,891
2020-11-18	70.60	72.70	70.60	72.00	533,695
2020-11-17	70.00	71.30	69.90	71.00	597,415
2020-11-16	68.80	71.20	68.80	71.00	2,101,790
2020-11-13	68.50	70.00	68.50	70.00	995,734
2020-11-12	68.90	70.10	68.00	68.70	1,130,595
2020-11-11	68.00	71.30	66.70	70.80	2,686,324
2020-11-10	62.40	67.80	62.40	67.80	1,385,030
2020-11-09	55.80	62.50	55.80	62.50	2,278,051
2020-11-06	54.90	55.80	54.90	55.20	275,180
2020-11-05	56.10	56.10	55.10	55.70	537,412
2020-11-04	53.30	54.90	53.30	54.70	1,199,607
2020-11-03	53.30	53.50	52.70	53.00	1,615,896
2020-11-02	52.00	53.80	51.90	52.10	627,092
2020-10-30	53.50	54.10	52.10	54.00	433,189
2020-10-29	55.50	55.50	53.50	53.50	539,042
2020-10-28	57.00	57.00	54.60	55.00	2,109,107
2020-10-27	57.50	57.50	56.50	57.20	7,797,315
2020-10-26	60.00	60.00	57.10	57.20	634,661
2020-10-23	58.60	58.90	58.10	58.20	612,373
2020-10-22	57.30	58.50	56.80	58.50	585,748
2020-10-21	57.40	59.00	57.40	58.50	592,752
2020-10-20	57.70	58.40	57.00	57.90	682,190
2020-10-16	58.80	58.80	55.20	56.00	1,005,136
2020-10-15	57.00	58.10	56.60	57.10	439,077
2020-10-14	57.60	57.90	57.00	57.10	1,076,309
2020-10-13	61.00	61.00	57.60	58.30	1,026,648
2020-10-12	57.70	59.30	57.50	58.50	1,330,785
2020-10-09	58.00	58.20	57.10	57.90	981,153
2020-10-08	59.00	59.00	57.30	57.40	2,304,659
2020-10-07	59.90	60.00	58.00	58.00	707,223
2020-10-06	60.10	60.10	59.30	59.50	591,739
2020-10-05	60.50	60.60	59.40	59.70	2,308,895
2020-10-02	60.80	60.80	59.80	59.80	2,848,368
2020-10-01	62.00	62.80	60.70	60.80	2,347,444
2020-09-30	60.00	61.90	60.00	61.00	1,484,079
2020-09-29	61.60	61.70	57.20	60.50	1,986,563
2020-09-28	60.90	62.40	60.90	61.40	727,171
2020-09-25	61.00	61.00	60.00	60.50	967,768
2020-09-24	60.50	62.80	60.00	61.20	1,246,781
2020-09-23	64.00	64.00	61.80	61.90	2,098,868
2020-09-22	63.90	64.10	63.00	63.00	2,356,658
2020-09-21	66.90	67.00	63.10	64.00	1,379,639
2020-09-18	67.90	68.20	67.00	67.00	4,057,672
2020-09-17	68.30	68.30	66.00	68.00	494,974
2020-09-16	67.00	68.60	67.00	67.20	1,981,907
2020-09-15	67.40	68.90	66.00	67.50	684,338
2020-09-14	66.80	68.20	65.40	67.20	360,082
2020-09-11	68.60	68.60	67.00	67.00	429,024
2020-09-10	69.00	69.50	67.00	69.00	504,097
2020-09-09	67.00	69.60	67.00	69.00	469,886
2020-09-08	70.10	70.10	67.50	68.30	643,692
2020-09-07	69.20	69.70	68.90	69.35	285,911
2020-09-04	69.40	70.20	68.40	68.70	414,777
2020-09-03	70.50	70.80	68.60	69.80	2,802,813
2020-09-02	70.50	70.50	68.50	70.10	1,068,789
2020-09-01	69.90	70.00	68.80	69.55	867,658
2020-08-28	67.90	70.00	67.50	69.35	770,501
2020-08-27	67.00	68.50	66.20	66.85	547,744
2020-08-26	67.10	70.00	67.10	68.90	889,159
2020-08-25	69.00	69.20	66.30	67.30	370,047
2020-08-24	67.40	68.20	66.90	68.40	650,801
2020-08-21	64.00	65.80	62.80	65.60	1,000,149
2020-08-20	64.10	64.90	62.60	62.95	683,747
2020-08-19	69.30	69.30	64.00	64.20	546,385
2020-08-18	65.40	68.00	65.40	66.05	1,214,383
2020-08-17	68.40	68.40	66.50	66.65	501,824
2020-08-14	67.30	69.00	66.10	66.95	689,236
2020-08-13	62.00	68.50	62.00	68.05	1,057,672
2020-08-12	66.00	66.30	63.50	65.10	449,772
2020-08-11	61.50	66.00	61.40	65.80	343,796
2020-08-10	64.90	64.90	62.70	64.05	600,437
2020-08-07	61.20	64.50	61.20	64.00	401,164
2020-08-06	64.10	67.00	61.00	62.05	907,735
2020-08-05	65.90	66.00	62.60	63.50	681,575
2020-08-04	62.60	64.90	62.60	63.85	614,601
2020-07-31	63.30	65.70	63.30	64.45	396,633
2020-07-30	64.30	65.00	63.70	64.45	286,632
2020-07-29	65.90	67.10	63.70	64.45	432,740
2020-07-28	63.40	65.70	63.20	65.50	436,401
2020-07-27	64.60	64.60	63.00	63.30	744,010
2020-07-24	63.70	64.70	63.70	64.15	754,062
2020-07-23	63.00	66.50	63.00	65.70	1,209,770
2020-07-22	65.60	66.40	63.60	64.90	1,589,331
2020-07-21	66.00	66.40	65.00	65.35	1,147,150
2020-07-20	67.10	68.70	66.00	68.55	294,894
2020-07-17	66.00	68.90	66.00	68.55	1,081,731
2020-07-16	66.00	69.20	66.00	67.30	1,053,341
2020-07-15	66.00	69.80	66.00	68.60	2,181,798
2020-07-14	64.00	66.60	62.60	66.30	1,661,160
2020-07-13	61.00	64.50	61.00	63.95	5,192,485
2020-07-10	59.90	61.00	56.30	60.95	962,798
2020-07-09	58.40	58.40	57.30	57.30	329,160
2020-07-08	59.40	59.40	57.40	57.45	1,021,210
2020-07-07	60.00	60.00	57.50	58.80	878,113
2020-07-06	58.10	59.60	57.00	58.30	854,488
2020-07-03	57.60	59.00	57.50	58.50	298,476
2020-07-02	58.80	59.00	57.60	58.25	730,298
2020-07-01	58.00	58.70	57.00	58.05	864,765
2020-06-30	58.70	58.70	56.40	57.10	527,272
2020-06-29	59.00	59.00	56.20	58.25	834,645
2020-06-26	57.00	57.90	54.10	55.50	627,663
2020-06-25	54.40	55.90	53.00	54.05	466,897
2020-06-24	57.00	57.00	54.40	56.40	721,642
2020-06-23	56.00	56.90	55.00	56.40	1,131,185
2020-06-22	59.00	59.00	54.50	54.70	1,065,545
2020-06-19	57.10	57.40	56.00	57.85	1,260,938
2020-06-18	58.50	59.20	57.40	57.85	1,136,424
2020-06-17	58.50	60.40	58.50	59.45	846,199
2020-06-16	58.50	61.10	58.50	59.45	1,299,808
2020-06-15	58.00	60.30	57.60	59.60	1,198,517
2020-06-12	59.60	62.50	58.30	59.60	1,576,943
2020-06-11	64.00	64.00	59.30	59.55	1,425,065
2020-06-10	65.00	65.00	62.00	62.45	1,650,586
2020-06-09	65.80	65.80	62.00	62.30	1,088,879
2020-06-08	63.70	65.30	60.90	65.10	932,202
2020-06-05	62.80	62.80	59.10	62.30	2,728,036
2020-06-04	63.90	63.90	59.80	60.85	2,524,974
2020-06-03	67.00	67.00	62.70	63.70	1,354,945
2020-06-02	64.20	66.00	61.40	65.85	797,005
2020-05-29	60.80	61.70	60.00	60.85	351,126
2020-05-28	61.00	61.90	59.10	60.85	601,002
2020-05-27	56.20	61.00	56.20	56.80	936,608
2020-05-26	58.70	59.20	56.40	56.80	1,163,778
2020-05-22	54.90	55.80	54.40	54.60	1,337,442
2020-05-21	56.80	56.80	54.40	54.60	2,574,320
2020-05-20	60.60	60.60	55.10	55.55	1,692,889
2020-05-19	57.50	62.10	57.50	59.10	1,049,894
2020-05-18	59.60	60.60	57.90	60.15	508,377
2020-05-15	58.30	59.40	56.00	57.60	1,621,248
2020-05-14	60.00	61.00	56.20	56.80	1,710,097
2020-05-13	63.00	64.90	60.00	61.50	1,582,498
2020-05-12	65.00	68.30	63.10	64.00	618,907
2020-05-11	69.00	69.90	66.50	66.90	1,356,332
2020-05-07	63.90	68.10	63.90	67.50	954,457
2020-05-06	59.90	64.10	59.00	63.95	2,783,003
2020-05-05	59.00	59.00	58.00	58.15	811,854
2020-05-04	61.90	61.90	58.00	58.25	625,258
2020-04-30	62.60	64.50	60.80	62.80	1,681,541
2020-04-29	62.90	63.70	62.10	62.80	747,685
2020-04-28	63.50	63.50	61.70	62.40	1,029,778
2020-04-27	63.00	65.40	61.80	62.40	979,106
2020-04-24	64.40	65.30	62.30	62.50	905,391
2020-04-23	63.70	66.50	63.70	64.05	567,266
2020-04-22	65.20	65.20	61.60	64.10	338,943
2020-04-21	66.40	66.70	63.30	64.10	701,930
2020-04-20	68.50	68.50	64.00	64.90	652,283
2020-04-17	64.00	67.20	64.00	65.05	1,020,098
2020-04-16	67.00	68.20	63.60	64.35	868,794
2020-04-15	72.60	72.60	67.00	67.75	574,031
2020-04-14	73.90	73.90	68.50	72.50	804,450
2020-04-09	70.30	73.40	70.30	72.50	808,990
2020-04-08	67.90	69.50	67.90	69.20	2,706,997
2020-04-07	63.90	71.10	63.80	61.75	895,166
2020-04-06	62.30	63.90	61.60	59.35	518,315
2020-04-03	61.90	61.90	60.20	62.60	93,492
2020-04-03	61.90	61.90	59.20	59.35	1,200,812
2020-04-02	63.00	64.90	61.10	62.60	1,056,840
2020-04-02	63.00	64.90	61.10	64.30	711,845
2020-04-01	62.40	65.60	62.10	64.90	938,809
2020-04-01	62.40	65.40	62.10	65.55	453,874
2020-03-31	57.80	63.90	57.60	62.40	1,608,412
2020-03-30	63.20	65.10	61.80	64.05	619,263
2020-03-27	67.80	67.80	62.00	65.80	780,773
2020-03-26	67.00	67.70	62.10	65.30	1,046,745
2020-03-25	71.60	75.20	63.40	69.55	912,083
2020-03-24	64.10	70.40	63.10	62.00	665,056
2020-03-23	62.30	62.30	59.30	63.40	378,939
2020-03-20	57.00	60.10	54.60	53.50	461,259
2020-03-19	55.00	55.00	53.00	54.45	513,204
2020-03-18	54.40	54.70	50.30	56.40	584,583
2020-03-17	66.00	67.80	54.10	66.25	2,544,410
2020-03-16	79.90	80.10	69.40	78.50	877,846
2020-03-13	78.90	81.10	78.70	78.25	637,091
2020-03-12	85.50	85.50	81.00	86.80	851,452
2020-03-11	91.00	91.00	87.30	87.95	454,110
2020-03-10	91.00	91.00	87.90	88.10	728,423
2020-03-09	89.70	89.90	88.70	92.40	216,940
2020-03-06	97.70	97.70	91.30	92.40	699,448
2020-03-05	94.50	95.10	93.70	95.15	744,996
2020-03-04	95.50	97.70	95.40	95.20	624,611
2020-03-03	93.70	95.60	93.50	93.15	429,979
2020-02-28	94.30	94.40	90.20	94.55	1,571,776
2020-02-27	97.70	97.70	94.30	98.15	936,218
2020-02-26	100.00	100.00	96.70	98.65	1,098,524
2020-02-25	101.00	101.00	98.60	99.95	604,669
2020-02-24	101.00	101.00	99.40	101.10	926,417
2020-02-21	101.40	101.40	101.00	101.10	508,450
2020-02-20	101.60	101.60	100.80	101.30	380,881
2020-02-19	101.40	102.00	101.40	101.60	583,081
2020-02-18	102.60	102.60	101.20	101.50	440,442
2020-02-17	100.80	102.40	100.20	101.90	1,323,701
2020-02-14	101.80	102.20	100.00	101.90	615,949
2020-02-13	102.00	103.00	101.20	101.40	1,055,331
2020-02-12	102.00	103.00	101.60	102.80	1,055,199
2020-02-11	103.40	103.80	101.40	102.30	653,241
2020-02-10	103.80	103.80	102.60	103.10	845,623
2020-02-07	103.00	104.00	103.00	103.90	2,189,288
2020-02-06	100.00	103.00	100.00	102.90	1,617,581
2020-02-05	99.20	102.00	99.20	101.30	934,992
2020-02-04	100.00	100.40	99.80	100.10	1,489,378
2020-02-03	99.40	99.90	99.00	99.65	778,359
2020-01-31	100.80	100.80	99.60	99.95	177,289
2020-01-30	101.00	101.00	99.70	99.95	621,699
2020-01-29	99.00	101.00	99.00	100.70	1,083,752
2020-01-28	99.80	100.00	99.50	99.85	953,596
2020-01-27	100.00	100.60	99.40	100.10	1,447,089
2020-01-24	100.40	101.00	100.40	100.70	397,086
2020-01-23	101.20	102.00	100.60	101.00	496,770
2020-01-22	100.60	101.20	100.40	100.90	485,066
2020-01-21	102.80	102.80	100.00	100.40	869,425
2020-01-20	101.20	102.40	101.20	102.10	1,630,641
2020-01-17	100.20	101.80	99.90	101.00	2,825,646
2020-01-16	99.00	100.20	98.90	99.90	1,709,394
2020-01-15	98.90	99.30	97.90	98.80	738,958
2020-01-14	98.20	99.00	97.50	98.85	929,938
2020-01-13	98.50	98.50	97.70	98.10	655,782
2020-01-10	98.30	98.30	97.30	97.70	536,445
2020-01-09	96.50	98.00	96.50	97.85	444,444
2020-01-08	99.00	99.00	96.50	97.85	749,962
2020-01-07	97.00	98.70	96.60	98.40	1,013,782
2020-01-06	96.80	97.70	96.10	96.80	743,040
2020-01-03	98.00	98.00	97.10	97.25	827,585
2020-01-02	96.90	98.00	96.90	97.10	618,081
2019-12-31	97.80	97.80	97.40	97.55	926,311
2019-12-30	97.70	97.80	97.40	97.55	153,463
2019-12-27	97.10	97.70	97.10	97.40	354,675
2019-12-24	97.40	97.50	96.80	96.95	348,626
2019-12-23	96.30	97.30	96.30	96.90	450,825
2019-12-20	96.90	97.00	95.60	95.85	1,772,529
2019-12-19	96.00	96.20	95.70	95.80	1,270,002
2019-12-18	95.40	96.00	95.20	95.55	1,049,649
2019-12-17	96.00	96.10	94.20	95.45	1,212,165
2019-12-16	96.00	97.30	95.50	96.00	1,074,506
2019-12-13	96.00	97.00	94.20	94.90	3,347,214
2019-12-12	96.70	96.70	94.60	95.35	359,231
2019-12-11	97.50	97.50	95.30	95.75	586,193
2019-12-10	97.00	97.60	96.20	96.40	809,051
2019-12-09	95.50	96.50	95.30	96.40	2,527,060
2019-12-06	95.50	95.50	93.90	94.25	221,311
2019-12-05	95.50	95.50	93.90	95.15	710,119
2019-12-04	96.50	96.50	94.90	95.15	649,590
2019-12-03	96.30	96.30	95.30	95.35	343,711
2019-12-02	97.10	97.10	94.10	96.20	856,333
2019-11-29	97.70	97.90	96.80	96.75	830,478
2019-11-28	96.00	97.90	95.70	97.40	362,626
2019-11-27	95.70	96.00	95.30	95.75	603,873
2019-11-26	95.00	96.00	94.40	95.15	5,225,962
2019-11-25	94.20	95.00	94.20	94.65	322,480
2019-11-22	94.00	94.60	93.90	94.45	9,521,685
2019-11-21	95.00	95.00	93.40	93.70	915,374
2019-11-20	94.20	94.20	93.90	94.00	3,175,620
2019-11-19	93.60	94.70	93.60	94.30	1,244,264
2019-11-18	93.70	95.00	93.70	94.85	1,417,613
2019-11-15	95.50	95.50	93.50	93.70	406,597
2019-11-14	94.00	95.10	93.90	94.40	775,744
2019-11-13	95.00	95.20	93.80	94.10	527,593
2019-11-12	96.00	96.00	95.30	95.45	347,414
2019-11-11	96.30	96.50	95.50	95.75	773,099
2019-11-08	96.00	96.00	94.80	95.30	497,677
2019-11-07	95.50	95.90	95.50	95.55	741,976
2019-11-06	93.50	95.60	93.50	95.40	1,244,737
2019-11-05	96.00	96.00	94.00	94.75	755,066
2019-11-04	95.00	97.10	93.80	94.75	1,140,942
2019-11-01	95.00	95.00	93.00	94.30	475,318
2019-10-31	94.50	94.50	94.10	94.10	1,132,071
2019-10-30	94.40	94.90	94.00	94.65	294,318
2019-10-29	94.80	94.90	94.40	94.80	494,446
2019-10-28	94.90	95.20	94.50	94.80	530,262
2019-10-25	95.70	95.70	94.70	94.80	188,495
2019-10-24	96.40	97.40	94.20	94.75	1,349,445
2019-10-23	97.50	97.50	95.80	96.35	644,686
2019-10-22	96.30	97.50	95.10	96.45	595,542
2019-10-21	97.10	97.90	97.00	97.65	509,991
2019-10-18	96.90	97.10	96.70	96.85	258,261
2019-10-17	95.40	97.00	94.50	96.85	659,584
2019-10-16	94.90	96.30	94.40	95.90	485,730
2019-10-15	94.50	95.00	94.10	94.65	805,418
2019-10-14	95.00	95.70	93.10	93.90	1,521,729
2019-10-11	94.40	95.80	93.60	95.45	3,253,517
2019-10-10	94.50	94.50	93.60	93.55	163,854
2019-10-09	94.40	94.40	93.40	93.55	399,041
2019-10-08	94.30	94.50	93.70	93.80	403,865
2019-10-07	94.40	94.40	93.10	93.75	426,703
2019-10-04	93.00	93.90	92.50	93.35	499,492
2019-10-03	93.80	94.50	93.40	93.65	250,984
2019-10-02	93.70	94.30	93.60	93.10	520,157
2019-10-01	93.50	93.50	93.25	93.25	0
2019-09-30	93.50	93.50	93.20	93.25	538,902
2019-09-27	92.60	92.80	91.70	91.90	492,388
2019-09-26	92.40	93.00	92.40	92.50	5,832,737
2019-09-25	93.60	93.60	92.40	92.50	407,236
2019-09-24	92.30	94.00	92.00	92.30	790,133
2019-09-23	93.30	93.30	92.10	92.25	434,195
2019-09-20	93.70	93.70	92.40	92.55	2,076,882
2019-09-19	94.00	94.00	92.40	92.80	1,022,596
2019-09-18	94.00	94.00	92.40	92.65	1,562,533
2019-09-17	92.50	93.30	92.20	92.55	636,472
2019-09-16	93.10	93.10	92.10	92.35	551,299
2019-09-13	93.40	93.50	92.50	92.95	309,384
2019-09-12	93.20	94.00	93.00	93.50	306,526
2019-09-11	92.10	93.40	92.10	93.15	329,224
2019-09-10	93.40	93.40	92.10	93.00	607,397
2019-09-09	93.00	93.00	92.20	92.25	403,800
2019-09-06	92.70	93.50	92.40	92.50	1,873,965
2019-09-05	92.80	93.00	92.40	92.80	2,072,021
2019-09-04	94.20	94.20	93.80	93.90	537,268
2019-09-03	94.20	94.20	93.60	93.80	441,568
2019-08-30	93.00	94.50	93.00	94.00	2,618,755
2019-08-29	94.60	94.60	93.90	94.40	167,541
2019-08-28	95.20	95.30	94.20	94.40	1,030,808
2019-08-27	95.50	95.50	94.60	94.85	705,246
2019-08-23	94.70	95.20	94.60	94.80	2,511,648
2019-08-22	94.00	95.00	93.90	94.80	818,439
2019-08-21	92.10	93.40	92.00	93.10	1,376,823
2019-08-20	90.50	93.30	90.50	92.70	1,795,883
2019-08-19	91.50	91.50	89.60	90.60	565,652
2019-08-16	89.80	91.20	89.80	90.55	207,714
2019-08-15	92.00	92.00	90.00	89.95	243,749
2019-08-14	91.40	91.40	90.40	90.50	367,221
2019-08-13	90.50	91.00	90.30	90.80	259,922
2019-08-12	91.50	91.80	90.70	91.15	592,345
2019-08-09	91.70	92.00	90.70	91.15	605,223
2019-08-08	91.40	91.70	90.70	91.60	867,680
2019-08-07	89.40	91.60	89.40	91.20	368,716
2019-08-06	89.40	90.70	89.40	90.35	724,332
2019-08-05	89.50	90.40	89.40	89.70	608,223
2019-08-02	89.40	90.70	89.40	90.50	461,755
2019-08-01	90.00	90.70	89.50	89.75	532,272
2019-07-31	91.20	91.20	90.20	90.75	509,606
2019-07-30	91.10	92.00	90.80	90.80	358,923
2019-07-29	91.80	92.00	91.20	91.60	391,508
2019-07-26	91.10	92.00	90.60	90.85	170,688
2019-07-25	91.00	91.20	90.20	90.55	481,800
2019-07-24	92.30	92.40	91.40	91.75	456,571
2019-07-23	91.90	91.90	91.30	91.65	574,091
2019-07-22	91.80	91.80	90.80	91.50	398,919
2019-07-19	91.70	91.90	90.50	91.00	394,085
2019-07-18	91.40	92.20	91.30	91.45	791,865
2019-07-17	91.90	92.50	91.20	91.30	781,575
2019-07-16	92.50	92.50	91.30	92.10	708,864
2019-07-15	92.50	92.50	91.20	91.60	462,897
2019-07-12	92.00	92.10	91.70	91.85	316,270
2019-07-11	92.00	92.00	91.00	91.60	367,150
2019-07-10	92.50	93.00	91.80	92.05	459,378
2019-07-09	92.20	92.60	92.00	92.55	938,074
2019-07-08	91.60	92.40	91.30	91.75	677,219
2019-07-05	92.00	92.00	90.40	90.75	1,310,874
2019-07-04	92.00	92.00	91.30	91.50	497,190
2019-07-03	90.50	91.90	90.00	90.85	2,244,070
2019-07-02	91.80	91.80	90.00	90.30	947,288
2019-07-01	91.20	91.90	90.60	90.85	894,852
2019-06-28	92.00	92.00	90.80	91.05	344,742
2019-06-27	91.50	91.50	90.10	90.55	710,509
2019-06-26	91.00	91.00	89.90	90.20	1,176,857
2019-06-25	91.60	91.60	90.30	90.80	678,577
2019-06-24	93.00	93.00	90.60	91.00	571,034
2019-06-21	90.00	91.80	90.00	91.65	2,157,000
2019-06-20	91.30	91.80	91.00	91.65	781,379
2019-06-19	91.20	91.80	90.30	91.35	1,751,939
2019-06-18	91.10	91.30	90.00	90.60	770,489
2019-06-17	91.20	91.20	89.80	90.05	1,089,648
2019-06-14	90.90	91.00	90.40	90.50	549,531
2019-06-13	90.40	91.10	90.10	90.40	631,471
2019-06-12	91.10	91.10	89.30	89.60	465,682
2019-06-11	91.80	91.80	90.60	90.90	517,988
2019-06-10	91.00	91.20	90.50	90.75	491,829
2019-06-07	89.50	91.50	89.50	90.70	734,519
2019-06-06	91.50	91.50	90.90	91.05	261,428
2019-06-05	91.40	91.80	90.40	91.40	673,822
2019-06-04	91.60	91.60	90.00	90.95	716,804
2019-05-31	91.80	91.80	90.70	91.25	556,373
2019-05-30	91.80	91.80	91.00	91.25	446,148
2019-05-29	91.80	91.80	90.50	91.30	455,512
2019-05-28	91.80	91.80	90.50	91.70	757,493
2019-05-24	91.90	92.30	91.40	91.45	281,027
2019-05-23	92.10	92.10	91.40	91.50	419,950
2019-05-22	91.90	92.50	91.30	91.40	388,381
2019-05-21	92.90	92.90	91.60	92.00	642,532
2019-05-20	92.00	92.30	91.20	91.70	1,300,185
2019-05-17	92.70	92.70	91.30	91.95	1,794,592
2019-05-16	91.50	92.10	91.20	91.40	1,002,597
2019-05-15	92.20	92.70	92.20	92.50	1,707,441
2019-05-14	91.60	92.60	91.60	92.25	336,523
2019-05-13	94.00	94.00	90.60	91.50	1,068,366
2019-05-10	93.00	93.00	91.10	91.40	1,017,862
2019-05-09	94.00	94.00	92.00	92.20	772,239
2019-05-08	94.40	94.40	93.50	93.85	390,232
2019-05-07	94.50	94.50	93.20	93.45	330,296